AREIT, Inc (AREIT)

AREIT
🏛️ フィリピン →
43.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 43.45 43.45 43.10 43.30 19.9K
09:35 43.30 43.30 43.00 43.00 12.6K
09:40 43.05 43.05 43.05 43.05 4.4K
09:45 43.05 43.10 43.05 43.10 3.6K
09:50 43.10 43.10 43.05 43.05 3.7K
09:55 43.05 43.20 43.05 43.20 7.4K
10:00 43.30 43.35 43.30 43.30 2.9K
10:05 43.35 43.35 43.20 43.20 3.6K
10:10 43.10 43.30 43.10 43.15 1.9K
10:15 43.20 43.20 43.15 43.15 81.9K
10:20 43.15 43.15 43.15 43.15 1.5K
10:25 43.15 43.15 43.00 43.00 22.2K
10:30 43.00 43.00 42.90 43.00 3.8K
10:35 42.95 43.00 42.90 42.90 3.6K
10:40 43.00 43.00 42.90 43.00 4.1K
10:45 43.00 43.00 42.85 42.90 44.7K
10:50 42.90 42.90 42.80 42.85 4.5K
10:55 42.85 42.85 42.80 42.85 14.5K
11:00 42.85 42.85 42.80 42.85 17.2K
11:05 42.85 42.85 42.80 42.85 3.5K
11:10 42.85 42.85 42.80 42.85 4.4K
11:15 42.85 42.85 42.85 42.85 3.8K
11:20 42.90 42.95 42.90 42.90 3.5K
11:25 42.90 42.95 42.90 42.95 0.7K
11:30 42.95 42.95 42.90 42.90 3.0K
11:35 42.90 42.90 42.90 42.90 0.4K
11:40 42.90 42.90 42.85 42.85 0.3K
11:45 42.85 42.85 42.80 42.80 2.4K
11:50 42.80 42.90 42.80 42.90 1.7K
11:55 42.90 42.90 42.80 42.90 3.7K
13:00 42.90 42.95 42.90 42.90 3.9K
13:05 42.95 43.00 42.95 42.95 12.1K
13:10 43.00 43.00 42.90 43.00 1.0K
13:15 43.00 43.00 43.00 43.00 5.5K
13:20 43.00 43.15 43.00 43.15 40.2K
13:25 43.15 43.20 43.15 43.20 8.6K
13:30 43.20 43.20 43.20 43.20 1.9K
13:35 43.20 43.20 43.00 43.10 27.1K
13:40 43.05 43.10 43.05 43.10 5.6K
13:45 43.10 43.10 43.05 43.05 1.8K
13:50 43.10 43.15 43.10 43.10 58.7K
13:55 43.10 43.10 43.10 43.10 1.1K
14:00 43.15 43.15 43.15 43.15 2.9K
14:05 43.15 43.15 43.10 43.10 1.2K
14:10 43.15 43.15 43.05 43.05 17.9K
14:15 43.05 43.10 43.05 43.10 4.8K
14:20 43.10 43.20 43.05 43.20 4.2K
14:25 43.10 43.20 43.05 43.05 3.6K
14:30 43.05 43.20 43.05 43.20 4.7K
14:35 43.20 43.20 43.10 43.10 7.4K
14:40 43.10 43.20 43.10 43.15 14.2K
14:50 43.45 43.45 43.45 43.45 23.4K
14:55 43.45 43.45 43.45 43.45 0.6K
日付 始値 高値 安値 終値 出来高
2025-10-01 42.90 43.05 42.65 43.00 1.5M
2025-09-30 43.05 43.30 42.05 42.95 1.3M
2025-09-29 43.45 43.45 42.95 43.00 0.6M
2025-09-26 43.45 43.45 42.75 43.45 0.5M
2025-09-25 43.35 43.95 43.00 43.45 0.8M
2025-09-24 43.90 43.90 43.05 43.35 0.8M
2025-09-23 44.85 44.85 43.70 43.95 1.1M
2025-09-22 45.20 45.20 44.75 44.85 0.4M
2025-09-19 44.95 45.15 44.75 45.15 13.8M
2025-09-18 44.90 44.95 44.85 44.90 0.6M
2025-09-17 44.75 44.95 44.70 44.90 1.4M
2025-09-16 44.80 44.85 44.70 44.75 0.9M
2025-09-15 44.75 44.80 44.55 44.75 0.8M
2025-09-12 44.80 44.85 44.50 44.75 1.2M
2025-09-11 44.60 44.80 44.60 44.75 0.7M
2025-09-10 44.60 44.80 44.60 44.60 1.0M
2025-09-09 44.70 44.75 44.35 44.60 0.9M
2025-09-08 44.80 44.85 44.60 44.70 0.8M
2025-09-05 44.50 44.80 44.50 44.75 0.5M
2025-09-04 44.50 44.60 44.30 44.50 0.7M
2025-09-03 44.00 44.70 44.00 44.50 0.6M
2025-09-02 44.30 44.75 44.30 44.55 1.0M
2025-09-01 44.70 44.95 44.30 44.30 1.0M
2025-08-29 44.50 44.85 44.50 44.70 0.6M
2025-08-28 44.50 44.65 44.05 44.50 0.8M
2025-08-27 45.00 45.05 44.00 44.60 1.4M
2025-08-26 43.65 45.50 43.60 45.50 2.4M
2025-08-22 43.00 43.65 43.00 43.50 0.9M
2025-08-20 42.90 43.05 42.65 43.00 1.8M
2025-08-19 42.85 42.90 42.50 42.80 0.3M
2025-08-18 42.85 42.90 42.50 42.85 0.7M
2025-08-15 42.60 42.85 42.45 42.50 0.8M
2025-08-14 42.60 42.80 42.50 42.60 0.6M
2025-08-13 42.25 42.65 42.15 42.50 0.5M
2025-08-12 42.35 43.15 42.15 42.30 0.6M
2025-08-11 42.50 42.50 42.00 42.15 0.8M
2025-08-08 42.65 42.70 42.50 42.55 0.6M
2025-08-07 42.70 42.70 42.45 42.55 0.5M
2025-08-06 42.40 42.70 42.00 42.70 0.6M
2025-08-05 42.55 42.70 42.00 42.25 2.6M
2025-08-04 42.00 42.55 41.85 42.55 1.1M
2025-08-01 42.00 42.15 41.80 42.00 0.8M
2025-07-31 41.90 42.05 41.70 42.00 3.1M
2025-07-30 42.00 42.00 41.70 41.90 0.2M
2025-07-29 41.50 42.00 41.20 42.00 1.0M
2025-07-28 42.00 42.00 41.20 41.60 1.1M
2025-07-25 41.75 42.00 41.70 42.00 2.5M
2025-07-24 41.70 41.75 41.60 41.75 0.4M
2025-07-23 41.40 41.75 41.40 41.70 0.7M
2025-07-22 41.20 41.50 41.15 41.35 0.5M
2025-07-21 40.80 41.15 40.80 41.15 1.4M
2025-07-18 40.80 41.00 40.65 40.80 0.6M
2025-07-17 40.55 40.90 40.55 40.80 0.1M
2025-07-16 41.00 41.00 40.20 40.55 0.8M
2025-07-15 40.95 41.00 40.80 40.85 1.5M
2025-07-14 41.05 41.25 40.90 40.95 0.6M
2025-07-11 41.00 41.20 41.00 41.05 0.4M
2025-07-10 41.20 41.20 40.95 41.00 0.8M
2025-07-09 41.35 41.45 41.00 41.20 2.2M
2025-07-08 41.15 41.30 41.00 41.20 0.4M
2025-07-07 41.15 41.60 41.00 41.10 0.7M
2025-07-04 41.10 41.60 40.90 41.15 0.9M
2025-07-03 41.95 42.10 41.20 41.50 4.1M
2025-07-02 41.30 42.25 40.95 42.00 4.3M
2025-07-01 41.00 41.30 40.80 41.20 0.6M
2025-06-30 40.70 41.00 40.50 41.00 1.2M
2025-06-27 40.50 40.85 40.50 40.70 0.7M
2025-06-26 40.65 40.75 40.30 40.30 1.2M
2025-06-25 40.60 40.75 40.50 40.75 0.9M
2025-06-24 40.15 40.65 40.15 40.55 0.9M
2025-06-23 40.15 40.15 39.95 40.15 0.8M
2025-06-20 40.50 40.55 39.90 40.15 2.1M
2025-06-19 40.45 40.50 40.35 40.45 0.5M
2025-06-18 40.25 40.45 40.10 40.35 0.9M
2025-06-17 40.15 40.25 40.15 40.25 0.4M
2025-06-16 40.00 40.15 39.90 40.10 1.7M
2025-06-13 40.00 40.00 39.90 39.95 0.4M
2025-06-11 39.95 40.00 39.90 40.00 0.4M
2025-06-10 40.15 40.15 39.95 40.00 0.4M
2025-06-09 39.90 40.15 39.80 40.15 0.6M
2025-06-05 39.70 39.95 39.70 39.90 0.6M
2025-06-04 39.65 39.90 39.65 39.70 0.2M
2025-06-03 39.75 39.95 39.60 39.65 0.7M
2025-06-02 39.95 39.95 39.70 39.75 0.8M
2025-05-30 39.75 40.05 39.75 40.05 1.1M
2025-05-29 39.95 40.00 39.70 39.75 0.5M
2025-05-28 39.65 39.95 39.60 39.80 0.8M
2025-05-27 39.80 40.00 39.55 39.60 0.4M
2025-05-26 39.95 40.00 39.60 39.80 0.6M
2025-05-23 39.95 40.20 39.95 40.20 0.3M
2025-05-22 40.15 40.20 39.90 39.95 0.3M
2025-05-21 39.65 40.15 39.65 40.15 0.8M
2025-05-20 39.90 40.00 39.40 39.40 0.6M
2025-05-19 39.75 40.00 39.75 39.80 0.4M
2025-05-16 39.90 40.00 39.75 39.75 0.2M
2025-05-15 40.20 40.40 39.80 39.85 0.6M
2025-05-14 40.00 40.45 39.85 40.00 1.0M
2025-05-13 40.00 40.25 39.85 39.85 0.6M
2025-05-09 40.05 40.15 39.90 40.00 0.4M
2025-05-08 40.00 40.05 39.80 40.05 0.4M
2025-05-07 39.45 40.05 39.45 40.00 2.3M
2025-05-06 39.30 39.80 39.30 39.35 0.2M
2025-05-05 39.90 40.00 39.30 39.30 0.9M
2025-05-02 39.85 40.00 39.50 39.60 0.3M
2025-04-30 39.50 39.85 39.40 39.45 1.1M
2025-04-29 39.50 39.50 39.40 39.40 0.2M
2025-04-28 39.45 39.55 39.25 39.50 0.4M
2025-04-25 39.50 39.50 39.40 39.40 0.6M
2025-04-24 39.50 39.50 39.30 39.50 0.4M
2025-04-23 39.40 39.50 39.25 39.40 0.6M
2025-04-22 39.45 39.45 39.35 39.40 0.5M
2025-04-21 39.50 39.50 39.15 39.15 0.2M
2025-04-16 39.45 39.50 39.30 39.50 1.3M
2025-04-15 39.40 39.45 39.00 39.45 0.4M
2025-04-14 38.95 39.40 38.90 39.00 0.3M
2025-04-11 39.10 39.20 38.80 38.95 0.4M
2025-04-10 38.60 39.10 38.40 39.10 1.5M
2025-04-08 38.25 39.10 38.10 38.30 0.8M
2025-04-07 38.90 38.95 38.00 38.10 1.5M
2025-04-04 39.30 39.30 38.80 38.95 0.4M
2025-04-03 39.45 39.45 39.00 39.30 0.3M
2025-04-02 39.05 39.50 39.05 39.50 1.5M
2025-03-31 39.10 39.50 39.10 39.50 1.4M
2025-03-28 39.00 39.45 38.90 39.45 0.5M
2025-03-27 39.45 39.45 38.65 39.00 0.5M
2025-03-26 39.40 39.45 39.20 39.40 0.2M
2025-03-25 39.30 39.45 39.10 39.45 0.5M
2025-03-24 39.45 39.45 38.90 39.00 0.5M
2025-03-21 39.10 39.45 38.25 39.45 1.7M
2025-03-20 39.00 39.20 38.90 39.10 0.8M
2025-03-19 39.00 39.05 38.80 39.00 0.1M
2025-03-18 39.25 39.40 38.70 38.75 0.4M
2025-03-17 38.90 39.25 38.55 39.00 0.5M
2025-03-14 38.95 38.95 38.30 38.50 1.2M
2025-03-13 39.00 39.20 38.55 38.90 1.7M
2025-03-12 38.75 39.25 38.70 39.25 0.7M
2025-03-11 39.00 39.00 38.75 38.75 0.4M
2025-03-10 38.90 39.20 38.90 38.90 0.3M
2025-03-07 38.90 39.20 38.90 38.90 0.3M
2025-03-06 39.00 39.25 38.90 38.90 0.6M
2025-03-05 38.95 39.00 38.75 39.00 0.3M
2025-03-04 39.45 39.45 38.90 38.95 5.7M
2025-03-03 39.55 39.80 39.40 39.50 1.0M
2025-02-28 39.00 40.80 38.85 40.80 4.0M
2025-02-27 39.50 39.60 38.90 38.90 0.4M
2025-02-26 38.90 39.50 38.85 39.50 1.2M
2025-02-25 39.30 39.80 38.95 38.95 1.6M
2025-02-24 39.10 39.80 39.10 39.20 0.3M
2025-02-21 39.15 39.50 39.05 39.05 0.5M
2025-02-20 39.50 39.50 39.00 39.05 1.1M
2025-02-19 39.55 39.95 39.25 39.50 1.5M
2025-02-18 39.65 39.80 39.50 39.50 1.0M
2025-02-17 39.80 39.80 39.50 39.60 1.2M
2025-02-14 39.90 39.95 39.60 39.80 0.9M
2025-02-13 39.80 39.90 39.65 39.90 1.1M
2025-02-12 39.00 39.80 38.65 39.75 1.0M
2025-02-11 39.05 39.45 38.70 39.10 0.6M
2025-02-10 39.55 39.95 39.05 39.05 0.5M
2025-02-07 40.00 40.10 39.55 39.55 0.7M
2025-02-06 40.20 40.50 39.90 40.00 1.7M
2025-02-05 39.95 40.20 39.60 40.00 3.3M
2025-02-04 39.95 40.00 38.80 40.00 4.3M
2025-02-03 39.85 40.00 38.30 40.00 10.3M
2025-01-31 39.00 42.00 38.15 42.00 65.6M
2025-01-30 39.75 39.90 38.75 39.00 2.9M
2025-01-28 39.80 40.00 39.65 39.75 4.1M
2025-01-27 40.15 40.70 38.90 39.80 3.2M
2025-01-24 40.10 40.50 39.85 40.10 4.4M
2025-01-23 39.85 40.20 39.85 40.05 0.5M
2025-01-22 40.10 40.35 39.85 39.85 0.7M
2025-01-21 40.05 40.40 40.00 40.10 0.7M
2025-01-20 40.05 40.55 39.80 39.95 0.7M
2025-01-17 40.35 40.70 40.00 40.00 1.7M
2025-01-16 40.85 41.10 40.40 40.45 0.7M
2025-01-15 40.70 41.00 40.35 40.55 1.2M
2025-01-14 41.65 41.65 40.65 40.70 2.2M
2025-01-13 40.80 41.80 40.55 41.65 4.0M
2025-01-10 39.75 41.15 39.70 40.80 7.9M
2025-01-09 39.60 39.90 39.35 39.75 2.4M
2025-01-08 39.25 39.60 38.90 39.35 1.4M
2025-01-07 38.85 39.95 38.60 39.30 3.1M
2025-01-06 38.35 38.80 38.35 38.80 1.0M
2025-01-03 38.30 38.60 38.10 38.40 0.9M
2025-01-02 38.00 38.45 37.90 38.40 2.8M